NanoCMS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 51,000.00 | 53,700.00 | 50,700.00 | 53,000.00 | 53,000.00 | 70,201 |
| 2022-02-17 | 51,600.00 | 55,800.00 | 51,100.00 | 52,500.00 | 52,500.00 | 183,037 |
| 2022-02-16 | 51,700.00 | 53,700.00 | 51,700.00 | 52,800.00 | 52,800.00 | 88,944 |
| 2022-02-15 | 53,000.00 | 54,900.00 | 50,400.00 | 50,600.00 | 50,600.00 | 136,626 |
| 2022-02-14 | 56,600.00 | 57,800.00 | 53,900.00 | 54,400.00 | 54,400.00 | 189,322 |
| 2022-02-11 | 60,900.00 | 63,900.00 | 59,300.00 | 59,400.00 | 59,400.00 | 217,362 |
| 2022-02-10 | 57,200.00 | 73,500.00 | 54,000.00 | 62,800.00 | 62,800.00 | 1,324,175 |
| 2022-02-09 | 56,500.00 | 58,200.00 | 56,000.00 | 56,900.00 | 56,900.00 | 78,519 |
| 2022-02-08 | 60,700.00 | 61,800.00 | 54,700.00 | 57,500.00 | 57,500.00 | 172,780 |
| 2022-02-07 | 57,900.00 | 58,700.00 | 55,000.00 | 58,700.00 | 58,700.00 | 153,105 |
| 2022-02-04 | 59,200.00 | 61,000.00 | 57,500.00 | 58,500.00 | 58,500.00 | 128,143 |
| 2022-02-03 | 61,500.00 | 63,600.00 | 60,700.00 | 61,000.00 | 61,000.00 | 107,776 |
| 2022-01-28 | 59,500.00 | 62,400.00 | 57,600.00 | 61,000.00 | 61,000.00 | 107,666 |
| 2022-01-27 | 64,400.00 | 64,400.00 | 59,500.00 | 59,500.00 | 59,500.00 | 166,997 |
| 2022-01-26 | 63,100.00 | 68,600.00 | 63,000.00 | 64,400.00 | 64,400.00 | 141,662 |
| 2022-01-25 | 67,400.00 | 69,300.00 | 63,200.00 | 64,300.00 | 64,300.00 | 220,983 |
| 2022-01-24 | 71,400.00 | 71,400.00 | 66,700.00 | 67,400.00 | 67,400.00 | 199,719 |
| 2022-01-21 | 75,200.00 | 76,100.00 | 73,200.00 | 73,200.00 | 73,200.00 | 80,408 |
| 2022-01-20 | 75,200.00 | 77,100.00 | 74,100.00 | 75,300.00 | 75,300.00 | 77,521 |
| 2022-01-19 | 74,900.00 | 77,300.00 | 74,000.00 | 74,500.00 | 74,500.00 | 136,445 |
| 2022-01-18 | 88,500.00 | 89,000.00 | 76,000.00 | 77,400.00 | 77,400.00 | 429,044 |
| 2022-01-17 | 76,100.00 | 83,000.00 | 74,800.00 | 81,100.00 | 81,100.00 | 256,909 |
| 2022-01-14 | 77,100.00 | 77,900.00 | 75,600.00 | 76,400.00 | 76,400.00 | 112,347 |
| 2022-01-13 | 80,000.00 | 81,300.00 | 78,000.00 | 78,600.00 | 78,600.00 | 109,837 |
| 2022-01-12 | 80,500.00 | 84,300.00 | 78,800.00 | 80,000.00 | 80,000.00 | 204,432 |
| 2022-01-11 | 86,400.00 | 89,500.00 | 79,900.00 | 79,900.00 | 79,900.00 | 305,907 |
| 2022-01-10 | 81,100.00 | 96,300.00 | 77,500.00 | 87,300.00 | 87,300.00 | 927,484 |
| 2022-01-07 | 74,200.00 | 88,700.00 | 74,200.00 | 81,100.00 | 81,100.00 | 513,135 |
| 2022-01-06 | 80,500.00 | 82,300.00 | 75,200.00 | 75,200.00 | 75,200.00 | 226,374 |
| 2022-01-05 | 81,700.00 | 86,300.00 | 80,200.00 | 83,100.00 | 83,100.00 | 284,276 |
| 2022-01-04 | 90,500.00 | 91,800.00 | 82,800.00 | 83,600.00 | 83,600.00 | 396,487 |
| 2022-01-03 | 81,000.00 | 95,000.00 | 79,000.00 | 88,100.00 | 88,100.00 | 849,197 |
| 2021-12-30 | 72,000.00 | 83,500.00 | 71,200.00 | 76,200.00 | 76,200.00 | 722,839 |
| 2021-12-29 | 75,000.00 | 76,400.00 | 70,000.00 | 70,100.00 | 70,100.00 | 217,519 |
| 2021-12-28 | 67,700.00 | 70,500.00 | 67,000.00 | 68,500.00 | 68,500.00 | 223,870 |
| 2021-12-27 | 72,700.00 | 72,700.00 | 69,100.00 | 69,600.00 | 69,600.00 | 191,072 |
| 2021-12-24 | 82,000.00 | 86,600.00 | 75,000.00 | 75,800.00 | 75,800.00 | 952,739 |
| 2021-12-23 | 72,600.00 | 73,400.00 | 65,400.00 | 67,400.00 | 67,400.00 | 269,391 |
| 2021-12-22 | 73,300.00 | 75,300.00 | 71,400.00 | 72,600.00 | 72,600.00 | 89,024 |
| 2021-12-21 | 77,000.00 | 77,000.00 | 72,700.00 | 74,100.00 | 74,100.00 | 99,055 |
| 2021-12-20 | 78,300.00 | 80,400.00 | 76,700.00 | 76,900.00 | 76,900.00 | 70,207 |
| 2021-12-17 | 77,300.00 | 84,300.00 | 76,900.00 | 79,200.00 | 79,200.00 | 170,181 |
| 2021-12-16 | 77,900.00 | 79,500.00 | 75,300.00 | 76,900.00 | 76,900.00 | 125,483 |
| 2021-12-15 | 80,100.00 | 81,500.00 | 78,000.00 | 78,900.00 | 78,900.00 | 122,476 |
| 2021-12-14 | 82,900.00 | 84,100.00 | 79,000.00 | 81,500.00 | 81,500.00 | 103,597 |
| 2021-12-13 | 84,100.00 | 86,100.00 | 81,600.00 | 82,000.00 | 82,000.00 | 109,124 |
| 2021-12-10 | 84,100.00 | 86,400.00 | 83,000.00 | 84,400.00 | 84,400.00 | 88,875 |
| 2021-12-09 | 85,000.00 | 85,100.00 | 82,100.00 | 84,100.00 | 84,100.00 | 98,727 |
| 2021-12-08 | 84,900.00 | 87,500.00 | 82,800.00 | 84,000.00 | 84,000.00 | 138,585 |
| 2021-12-07 | 85,000.00 | 88,000.00 | 83,700.00 | 83,700.00 | 83,700.00 | 143,320 |
| 2021-12-06 | 82,800.00 | 88,900.00 | 80,600.00 | 84,600.00 | 84,600.00 | 195,177 |
| 2021-12-03 | 84,500.00 | 88,500.00 | 80,500.00 | 86,000.00 | 86,000.00 | 274,009 |
| 2021-12-02 | 92,000.00 | 94,400.00 | 83,000.00 | 83,600.00 | 83,600.00 | 325,669 |
| 2021-12-01 | 97,500.00 | 100,400.00 | 93,000.00 | 94,500.00 | 94,500.00 | 257,270 |
| 2021-11-30 | 92,500.00 | 101,700.00 | 87,300.00 | 97,500.00 | 97,500.00 | 496,985 |
| 2021-11-29 | 98,900.00 | 104,600.00 | 91,200.00 | 96,500.00 | 96,500.00 | 818,510 |
| 2021-11-26 | 81,600.00 | 92,100.00 | 78,000.00 | 87,700.00 | 87,700.00 | 843,784 |
| 2021-11-25 | 79,600.00 | 81,300.00 | 76,100.00 | 76,200.00 | 76,200.00 | 228,678 |
| 2021-11-24 | 71,200.00 | 84,400.00 | 68,000.00 | 78,000.00 | 78,000.00 | 1,160,039 |
| 2021-11-23 | 89,900.00 | 94,000.00 | 69,700.00 | 70,000.00 | 70,000.00 | 1,046,963 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.